OTC Markets OTCQX - Delayed Quote USD

West Vault Mining Inc. (WVMDF)

Compare
0.6600
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6800 0.6800 0.6570 0.6600 0.6600 1,100
Jan 8, 2025 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 7, 2025 0.6800 0.6800 0.6800 0.6800 0.6800 2,000
Jan 6, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 3, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 5,400
Jan 2, 2025 0.7890 0.7890 0.7890 0.7890 0.7890 500
Dec 31, 2024 0.7670 0.7800 0.6500 0.6500 0.6500 11,000
Dec 30, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,200
Dec 27, 2024 0.6610 0.6700 0.6610 0.6700 0.6700 10,500
Dec 26, 2024 0.6830 0.7100 0.6830 0.7100 0.7100 15,800
Dec 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 23, 2024 0.6780 0.6780 0.6500 0.6500 0.6500 4,000
Dec 20, 2024 0.6000 0.6730 0.6000 0.6500 0.6500 3,200
Dec 19, 2024 0.6080 0.6400 0.6080 0.6400 0.6400 1,900
Dec 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 3,000
Dec 17, 2024 0.6710 0.6710 0.6100 0.6560 0.6560 24,500
Dec 16, 2024 0.6870 0.6870 0.6840 0.6860 0.6860 6,000
Dec 13, 2024 0.6800 0.6870 0.6800 0.6870 0.6870 4,000
Dec 12, 2024 0.7290 0.7290 0.7000 0.7000 0.7000 2,300
Dec 11, 2024 0.7020 0.7040 0.7020 0.7020 0.7020 8,000
Dec 10, 2024 0.7030 0.7030 0.7030 0.7030 0.7030 -
Dec 9, 2024 0.7030 0.7030 0.7030 0.7030 0.7030 1,000
Dec 6, 2024 0.6520 0.6520 0.6480 0.6480 0.6480 2,200
Dec 5, 2024 0.7080 0.7080 0.7080 0.7080 0.7080 -
Dec 4, 2024 0.7080 0.7080 0.7080 0.7080 0.7080 1,600
Dec 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,100
Dec 2, 2024 0.7160 0.7160 0.7160 0.7160 0.7160 -
Nov 29, 2024 0.7160 0.7160 0.7160 0.7160 0.7160 -
Nov 27, 2024 0.7200 0.7200 0.7160 0.7160 0.7160 2,000
Nov 26, 2024 0.7050 0.7050 0.6900 0.6900 0.6900 11,000
Nov 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Nov 21, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 2,700
Nov 20, 2024 0.7520 0.7520 0.7520 0.7520 0.7520 2,300
Nov 19, 2024 0.7490 0.7490 0.7490 0.7490 0.7490 300
Nov 18, 2024 0.7350 0.7490 0.7350 0.7490 0.7490 5,300
Nov 15, 2024 0.7310 0.7310 0.7310 0.7310 0.7310 100
Nov 14, 2024 0.7280 0.7420 0.7000 0.7310 0.7310 1,500
Nov 13, 2024 0.7310 0.7310 0.6960 0.6960 0.6960 3,300
Nov 12, 2024 0.7330 0.7400 0.7000 0.7350 0.7350 10,200
Nov 11, 2024 0.8010 0.8080 0.7190 0.7190 0.7190 48,000
Nov 8, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 5,300
Nov 7, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 6, 2024 0.8100 0.8100 0.7400 0.7400 0.7400 10,500
Nov 5, 2024 0.8860 0.8980 0.8110 0.8110 0.8110 10,300
Nov 4, 2024 0.8750 0.8750 0.8450 0.8450 0.8450 2,100
Nov 1, 2024 0.9240 0.9240 0.8250 0.8770 0.8770 50,600
Oct 31, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 12,000
Oct 30, 2024 0.8840 0.8840 0.8840 0.8840 0.8840 -
Oct 29, 2024 0.9600 0.9600 0.8840 0.8840 0.8840 5,000
Oct 28, 2024 0.9790 0.9790 0.9790 0.9790 0.9790 -
Oct 25, 2024 0.9790 0.9790 0.9790 0.9790 0.9790 5,000
Oct 24, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 18,500
Oct 23, 2024 0.8770 1.0000 0.8770 0.9720 0.9720 52,100
Oct 22, 2024 0.8140 0.8280 0.8100 0.8200 0.8200 32,500
Oct 21, 2024 0.7790 0.8300 0.7790 0.8300 0.8300 34,700
Oct 18, 2024 0.7270 0.7670 0.7270 0.7390 0.7390 30,100
Oct 17, 2024 0.6910 0.7200 0.6900 0.7100 0.7100 21,000
Oct 16, 2024 0.7000 0.7000 0.6800 0.6830 0.6830 23,600
Oct 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 10,400
Oct 9, 2024 0.7660 0.7950 0.7050 0.7050 0.7050 4,300
Oct 8, 2024 0.7170 0.7170 0.7170 0.7170 0.7170 -
Oct 7, 2024 0.7300 0.7300 0.6790 0.7170 0.7170 9,000
Oct 4, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 -
Oct 3, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 700
Oct 2, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 500
Oct 1, 2024 0.7810 0.7810 0.7810 0.7810 0.7810 -
Sep 30, 2024 0.7810 0.7810 0.7810 0.7810 0.7810 -
Sep 27, 2024 0.7810 0.7810 0.7810 0.7810 0.7810 2,000
Sep 26, 2024 0.6800 0.7500 0.6800 0.7500 0.7500 6,100
Sep 25, 2024 0.6850 0.7200 0.6850 0.7180 0.7180 17,200
Sep 24, 2024 0.7060 0.7140 0.6840 0.7100 0.7100 27,100
Sep 23, 2024 0.7100 0.7160 0.7100 0.7100 0.7100 7,500
Sep 20, 2024 0.7390 0.7390 0.7250 0.7250 0.7250 6,500
Sep 19, 2024 0.7020 0.7020 0.7020 0.7020 0.7020 -
Sep 18, 2024 0.7020 0.7020 0.7020 0.7020 0.7020 200
Sep 17, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 16, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 5,000
Sep 13, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 20,500
Sep 12, 2024 0.6710 0.6710 0.6710 0.6710 0.6710 2,500
Sep 11, 2024 0.6860 0.6860 0.6860 0.6860 0.6860 -
Sep 10, 2024 0.6710 0.6860 0.6710 0.6860 0.6860 5,000
Sep 9, 2024 0.6800 0.6800 0.6710 0.6800 0.6800 6,000
Sep 6, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 1,100
Sep 5, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 -
Sep 4, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 -
Sep 3, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 -
Aug 30, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 -
Aug 29, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 100
Aug 28, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 27, 2024 0.6660 0.6700 0.6660 0.6700 0.6700 3,300
Aug 26, 2024 0.7050 0.7130 0.7050 0.7130 0.7130 3,800
Aug 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Aug 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Aug 21, 2024 0.6950 0.7000 0.6950 0.7000 0.7000 3,000
Aug 20, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 5,000
Aug 19, 2024 0.6680 0.6700 0.6550 0.6700 0.6700 16,000
Aug 16, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 10,100
Aug 15, 2024 0.6250 0.6290 0.6000 0.6290 0.6290 8,500
Aug 14, 2024 0.6070 0.6120 0.6070 0.6070 0.6070 24,100
Aug 13, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 27,300
Aug 12, 2024 0.6000 0.6130 0.6000 0.6130 0.6130 11,000
Aug 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Aug 8, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 1,000
Aug 7, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Aug 6, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Aug 5, 2024 0.6790 0.6790 0.6690 0.6690 0.6690 9,700
Aug 2, 2024 0.6900 0.6900 0.6690 0.6900 0.6900 6,500
Aug 1, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Jul 31, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Jul 30, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Jul 29, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Jul 26, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Jul 25, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 500
Jul 24, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 23, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 22, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,000
Jul 17, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 5,000
Jul 16, 2024 0.6680 0.6680 0.6680 0.6680 0.6680 -
Jul 15, 2024 0.6790 0.6790 0.6680 0.6680 0.6680 16,500
Jul 12, 2024 0.6870 0.6870 0.6500 0.6560 0.6560 19,800
Jul 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
Jul 10, 2024 0.6700 0.6820 0.6700 0.6820 0.6820 5,100
Jul 9, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Jul 8, 2024 0.6950 0.6950 0.6900 0.6900 0.6900 1,500
Jul 5, 2024 0.6930 0.6930 0.6930 0.6930 0.6930 -
Jul 3, 2024 0.6930 0.6930 0.6930 0.6930 0.6930 800
Jul 2, 2024 0.6990 0.6990 0.6990 0.6990 0.6990 800
Jul 1, 2024 0.6990 0.6990 0.6990 0.6990 0.6990 -
Jun 28, 2024 0.6820 0.6990 0.6820 0.6990 0.6990 1,400
Jun 27, 2024 0.6980 0.7060 0.6900 0.6900 0.6900 5,200
Jun 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 25, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 300
Jun 24, 2024 0.7230 0.7500 0.7230 0.7500 0.7500 6,700
Jun 21, 2024 0.7600 0.7870 0.7230 0.7230 0.7230 28,800
Jun 20, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 500
Jun 18, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Jun 17, 2024 0.7450 0.7450 0.7370 0.7450 0.7450 3,500
Jun 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 13, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 5,500
Jun 12, 2024 0.7550 0.7600 0.7550 0.7600 0.7600 1,500
Jun 11, 2024 0.7180 0.7180 0.7180 0.7180 0.7180 1,000
Jun 10, 2024 0.7680 0.7680 0.7680 0.7680 0.7680 5,000
Jun 7, 2024 0.7680 0.7810 0.7680 0.7810 0.7810 5,400
Jun 6, 2024 0.7930 0.7930 0.7830 0.7860 0.7860 10,000
Jun 5, 2024 0.7810 0.7920 0.7720 0.7870 0.7870 19,500
Jun 4, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,400
Jun 3, 2024 0.7660 0.7700 0.7660 0.7700 0.7700 3,500
May 31, 2024 0.7890 0.7890 0.7890 0.7890 0.7890 -
May 30, 2024 0.7800 0.7890 0.7800 0.7890 0.7890 8,000
May 29, 2024 0.7760 0.7760 0.7760 0.7760 0.7760 1,600
May 28, 2024 0.7980 0.7980 0.7980 0.7980 0.7980 500
May 24, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 400
May 23, 2024 0.7640 0.7640 0.7640 0.7640 0.7640 -
May 22, 2024 0.7740 0.7740 0.7640 0.7640 0.7640 1,100
May 21, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 20, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 17, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,900
May 15, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 14, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 13, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 6,600
May 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,900
May 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 6, 2024 0.7150 0.7150 0.7000 0.7000 0.7000 25,200
May 3, 2024 0.7150 0.7150 0.7000 0.7100 0.7100 5,000
May 2, 2024 0.7330 0.7330 0.7330 0.7330 0.7330 -
May 1, 2024 0.7330 0.7330 0.7330 0.7330 0.7330 -
Apr 30, 2024 0.7320 0.7330 0.7320 0.7330 0.7330 25,000
Apr 29, 2024 0.7550 0.7550 0.6990 0.6990 0.6990 3,600
Apr 26, 2024 0.7520 0.7520 0.7520 0.7520 0.7520 500
Apr 25, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 2,000
Apr 24, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 23, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 22, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 1,100
Apr 19, 2024 0.8110 0.8190 0.8000 0.8190 0.8190 13,200
Apr 18, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 -
Apr 17, 2024 0.7950 0.8050 0.7950 0.8040 0.8040 14,500
Apr 16, 2024 0.8070 0.8070 0.8070 0.8070 0.8070 -
Apr 15, 2024 0.8070 0.8070 0.8070 0.8070 0.8070 2,000
Apr 12, 2024 0.8140 0.8200 0.7820 0.7820 0.7820 3,500
Apr 11, 2024 0.7990 0.8200 0.7580 0.8200 0.8200 3,600
Apr 10, 2024 0.8120 0.8120 0.7950 0.7950 0.7950 2,000
Apr 9, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 3,000
Apr 8, 2024 0.8140 0.8140 0.8000 0.8000 0.8000 2,000
Apr 5, 2024 0.7830 0.8000 0.7800 0.8000 0.8000 2,700
Apr 4, 2024 0.7460 0.7460 0.7460 0.7460 0.7460 3,500
Apr 3, 2024 0.7600 0.7800 0.7600 0.7700 0.7700 2,400
Apr 2, 2024 0.7500 0.7500 0.7250 0.7500 0.7500 4,400
Apr 1, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 5,000
Mar 27, 2024 0.7570 0.7570 0.7300 0.7300 0.7300 1,600
Mar 26, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Mar 25, 2024 0.7380 0.7380 0.7300 0.7300 0.7300 900
Mar 22, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 3,100
Mar 21, 2024 0.7250 0.7250 0.7140 0.7140 0.7140 2,300
Mar 20, 2024 0.7420 0.7420 0.7420 0.7420 0.7420 -
Mar 19, 2024 0.7420 0.7420 0.7420 0.7420 0.7420 -
Mar 18, 2024 0.7090 0.7700 0.7090 0.7420 0.7420 21,700
Mar 15, 2024 0.6850 0.7200 0.6850 0.7050 0.7050 2,600
Mar 14, 2024 0.6850 0.6850 0.6800 0.6800 0.6800 2,100
Mar 13, 2024 0.6570 0.6640 0.6570 0.6640 0.6640 600
Mar 12, 2024 0.7030 0.7030 0.6790 0.6790 0.6790 2,700
Mar 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
Mar 7, 2024 0.6930 0.7000 0.6930 0.7000 0.7000 11,000
Mar 6, 2024 0.6440 0.6440 0.6390 0.6390 0.6390 5,000
Mar 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 4, 2024 0.6530 0.7000 0.6530 0.7000 0.7000 17,000
Mar 1, 2024 0.6400 0.6680 0.6400 0.6680 0.6680 13,700
Feb 29, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Feb 28, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 300
Feb 27, 2024 0.6430 0.6470 0.6320 0.6320 0.6320 12,900
Feb 26, 2024 0.6780 0.6780 0.6780 0.6780 0.6780 100
Feb 23, 2024 0.6590 0.6590 0.6200 0.6230 0.6230 5,700
Feb 22, 2024 0.6240 0.6240 0.6240 0.6240 0.6240 800
Feb 21, 2024 0.6390 0.6520 0.6220 0.6220 0.6220 10,400
Feb 20, 2024 0.6240 0.6510 0.6240 0.6510 0.6510 1,600
Feb 16, 2024 0.6580 0.6580 0.6580 0.6580 0.6580 -
Feb 15, 2024 0.6280 0.6580 0.6280 0.6580 0.6580 1,500
Feb 14, 2024 0.6270 0.6270 0.6270 0.6270 0.6270 8,000
Feb 13, 2024 0.6640 0.6640 0.6640 0.6640 0.6640 6,200
Feb 12, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 700
Feb 9, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Feb 8, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 500
Feb 7, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 300
Feb 6, 2024 0.6580 0.6580 0.6580 0.6580 0.6580 -
Feb 5, 2024 0.6580 0.6580 0.6580 0.6580 0.6580 3,100
Feb 2, 2024 0.6730 0.6730 0.6550 0.6550 0.6550 6,700
Feb 1, 2024 0.6470 0.6700 0.6440 0.6580 0.6580 12,900
Jan 31, 2024 0.6260 0.7000 0.6250 0.6250 0.6250 20,000
Jan 30, 2024 0.7120 0.7120 0.7120 0.7120 0.7120 3,000
Jan 29, 2024 0.6920 0.7000 0.6920 0.7000 0.7000 3,500
Jan 26, 2024 0.6760 0.6890 0.6760 0.6890 0.6890 2,200
Jan 25, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 -
Jan 24, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 500
Jan 23, 2024 0.7370 0.7370 0.7370 0.7370 0.7370 -
Jan 22, 2024 0.7370 0.7370 0.7370 0.7370 0.7370 600
Jan 19, 2024 0.6500 0.7270 0.6480 0.7270 0.7270 22,800
Jan 18, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Jan 17, 2024 0.6800 0.6800 0.6510 0.6510 0.6510 10,000
Jan 16, 2024 0.7460 0.7460 0.7460 0.7460 0.7460 -
Jan 12, 2024 0.7390 0.7460 0.7370 0.7460 0.7460 8,600
Jan 11, 2024 0.7220 0.7220 0.7220 0.7220 0.7220 1,000

Related Tickers

PNCKF Galleon Gold Corp.
0.1600
+14.29%
 
VAUCF Viva Gold Corp.
0.1030
+0.49%
 
GPTRF Grande Portage Resources Ltd.
0.1370
0.00%
 
AAUGF Aero Energy Limited
0.0220
0.00%
 
CGLCF Cassiar Gold Corp.
0.1370
0.00%
 
FDMIF Founders Metals Inc.
3.9200
-3.92%
 
RVLGF Revival Gold Inc.
0.1920
-0.52%
 
RMRDF Radisson Mining Resources Inc.
0.2575
+7.29%
 
LOMLF Lion One Metals Limited
0.2200
+0.69%
 
TECT.V Tectonic Metals Inc.
0.0450
-10.00%